Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX69351
54.30+12.65(+30.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.03.2025 | 43.95 | 54.30 | 43.85 | 54.30 | 24 120 | 11 404 |
| 13.03.2025 | 45.30 | 51.40 | 38.40 | 41.80 | 6 999 | 2 871 |
| 12.03.2025 | 45.90 | 55.60 | 43.75 | 49.25 | 3 843 | 1 824 |
| 11.03.2025 | 46.40 | 49.55 | 38.05 | 46.60 | 22 343 | 9 956 |
| 10.03.2025 | 68.40 | 68.40 | 50.00 | 53.50 | 1 978 | 1 058 |
| 07.03.2025 | 74.30 | 74.30 | 68.90 | 68.90 | 55 | 40 |
| 06.03.2025 | 81.50 | 83.60 | 77.10 | 77.10 | 105 | 86 |
| 05.03.2025 | 91.10 | 91.10 | 77.40 | 77.40 | 245 | 216 |
| 04.03.2025 | 82.30 | 82.30 | 75.90 | 75.90 | 215 | 164 |
| 03.03.2025 | 111.40 | 112.20 | 107.60 | 107.60 | 45 | 50 |
| 28.02.2025 | 94.50 | 98.50 | 94.50 | 96.70 | 50 | 48 |
| 24.01.2025 | 154.20 | 154.20 | 154.20 | 154.20 | 10 | 15 |
| 15.01.2025 | 126.60 | 126.60 | 126.60 | 126.60 | 250 | 317 |
| 14.01.2025 | 115.20 | 118.60 | 114.40 | 114.40 | 431 | 502 |
| 13.01.2025 | 106.00 | 109.80 | 106.00 | 109.80 | 191 | 209 |
| 30.12.2024 | 130.20 | 130.20 | 130.20 | 130.20 | 18 | 23 |
| 17.12.2024 | 165.20 | 167.40 | 165.20 | 167.40 | 40 | 66 |
| 13.12.2024 | 159.00 | 159.00 | 158.00 | 158.00 | 36 | 57 |
| 12.12.2024 | 153.00 | 153.00 | 153.00 | 153.00 | 10 | 15 |
| 11.12.2024 | 152.00 | 152.00 | 152.00 | 152.00 | 10 | 15 |
| 06.12.2024 | 141.80 | 147.00 | 141.80 | 147.00 | 1 125 | 1 597 |
| 04.12.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 22 | 31 |
| 03.12.2024 | 132.60 | 132.60 | 130.00 | 130.00 | 304 | 403 |
| 02.12.2024 | 124.20 | 124.20 | 124.20 | 124.20 | 8 | 10 |
| 29.11.2024 | 119.40 | 119.40 | 119.40 | 119.40 | 4 | 5 |
| 26.11.2024 | 122.80 | 122.80 | 122.80 | 122.80 | 300 | 368 |
| 25.11.2024 | 124.20 | 124.20 | 124.20 | 124.20 | 1 008 | 1 252 |
| 21.11.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 600 | 689 |
| 20.11.2024 | 111.80 | 111.80 | 111.80 | 111.80 | 500 | 559 |
| 19.11.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 1 100 | 1 104 |
| 18.11.2024 | 111.60 | 111.60 | 111.60 | 111.60 | 890 | 993 |
| 15.11.2024 | 115.00 | 115.00 | 108.80 | 108.80 | 1 125 | 1 273 |
| 14.11.2024 | 129.00 | 129.60 | 127.00 | 129.60 | 32 | 41 |
| 13.11.2024 | 128.20 | 128.20 | 128.20 | 128.20 | 100 | 128 |
| 07.11.2024 | 122.40 | 127.20 | 122.40 | 127.20 | 1 110 | 1 363 |
| 06.11.2024 | 111.80 | 115.60 | 111.40 | 115.60 | 154 | 173 |
| 04.11.2024 | 90.00 | 90.00 | 90.00 | 90.00 | 1 000 | 900 |
| 31.10.2024 | 95.80 | 97.80 | 95.80 | 95.80 | 1 532 | 1 469 |
| 30.10.2024 | 110.60 | 110.60 | 108.60 | 108.60 | 20 | 22 |
| 28.10.2024 | 108.60 | 108.60 | 105.60 | 105.60 | 35 | 37 |
| 25.10.2024 | 101.40 | 109.80 | 101.40 | 109.80 | 25 | 27 |
| 24.10.2024 | 98.40 | 99.40 | 98.40 | 99.40 | 1 300 | 1 284 |
| 23.10.2024 | 102.80 | 102.80 | 101.20 | 101.20 | 15 | 15 |
| 22.10.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 200 | 206 |
| 21.10.2024 | 101.00 | 104.20 | 97.70 | 104.20 | 67 | 67 |
| 18.10.2024 | 103.20 | 103.20 | 102.00 | 102.00 | 30 | 31 |
| 17.10.2024 | 107.00 | 107.00 | 99.00 | 100.60 | 87 | 90 |
| 16.10.2024 | 97.30 | 97.30 | 96.30 | 96.30 | 40 | 39 |
| 15.10.2024 | 98.90 | 98.90 | 98.90 | 98.90 | 5 | 5 |
| 14.10.2024 | 102.60 | 108.20 | 102.60 | 107.40 | 119 | 126 |
Biznesradar bez reklam? Sprawdź BR Plus
